-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
-0.17% -
3 MONTH PERFORMANCE
+2.17% -
6 MONTH PERFORMANCE
+18.05% -
YEAR-TO-DATE PERFORMANCE
+2.08% -
1 YEAR PERFORMANCE
-1.51%
Star Group, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $11.81 | $11.80 (-0.08%) | $11.97 | $11.76 | 20,358 | $416.23 M |
| 11/13/2024 | $11.98 | $11.86 (-1%) | $11.99 | $11.71 | 19,213 | $418.35 M |
| 11/12/2024 | $12.15 | $11.84 (-2.55%) | $12.34 | $11.75 | 24,400 | $417.64 M |
| 11/11/2024 | $11.85 | $12.15 (2.53%) | $12.34 | $11.85 | 28,011 | $428.58 M |
| 11/08/2024 | $11.90 | $11.93 (0.25%) | $12.03 | $11.76 | 13,700 | $420.82 M |
| 11/07/2024 | $11.84 | $11.85 (0.08%) | $12.11 | $11.71 | 14,700 | $418.00 M |
| 11/06/2024 | $12.10 | $11.96 (-1.16%) | $12.16 | $11.73 | 36,127 | $421.88 M |
| 11/05/2024 | $10.84 | $11.69 (7.84%) | $11.88 | $10.84 | 41,843 | $412.35 M |
| 11/04/2024 | $10.87 | $10.91 (0.37%) | $11.22 | $10.85 | 46,832 | $384.84 M |
| 11/01/2024 | $11.28 | $11.20 (-0.71%) | $11.33 | $11.02 | 16,037 | $395.07 M |
| 10/31/2024 | $11.27 | $11.13 (-1.24%) | $11.34 | $11.13 | 16,200 | $392.60 M |
| 10/30/2024 | $11.25 | $11.36 (0.98%) | $11.53 | $11.25 | 14,100 | $400.71 M |
| 10/29/2024 | $11.38 | $11.37 (-0.09%) | $11.51 | $11.25 | 15,700 | $401.07 M |
| 10/28/2024 | $11.67 | $11.38 (-2.49%) | $11.70 | $11.30 | 11,847 | $401.42 M |
| 10/25/2024 | $12.00 | $11.73 (-2.25%) | $12.01 | $11.67 | 13,900 | $413.76 M |
| 10/24/2024 | $11.75 | $11.98 (1.96%) | $11.98 | $11.45 | 25,445 | $422.58 M |
| 10/23/2024 | $11.70 | $11.66 (-0.34%) | $11.79 | $11.62 | 12,500 | $411.29 M |
| 10/22/2024 | $11.73 | $11.73 (0%) | $11.85 | $11.59 | 15,900 | $413.76 M |
| 10/21/2024 | $11.92 | $11.77 (-1.26%) | $11.98 | $11.70 | 15,800 | $415.17 M |
| 10/18/2024 | $11.82 | $11.79 (-0.25%) | $11.99 | $11.79 | 17,102 | $415.88 M |
| 10/17/2024 | $11.97 | $11.89 (-0.67%) | $12.00 | $11.80 | 7,200 | $419.41 M |
| 10/16/2024 | $11.79 | $11.92 (1.1%) | $12.01 | $11.57 | 13,700 | $420.47 M |
| 10/15/2024 | $11.61 | $11.79 (1.55%) | $11.89 | $11.56 | 10,501 | $415.88 M |
| 10/14/2024 | $11.43 | $11.52 (0.79%) | $11.59 | $11.37 | 21,100 | $406.36 M |
| 10/11/2024 | $11.32 | $11.52 (1.77%) | $11.65 | $11.25 | 20,105 | $406.36 M |
| 10/10/2024 | $11.15 | $11.38 (2.06%) | $11.47 | $11.15 | 15,736 | $401.42 M |
| 10/09/2024 | $11.20 | $11.28 (0.71%) | $11.44 | $11.14 | 9,900 | $397.89 M |
| 10/08/2024 | $11.24 | $11.29 (0.44%) | $11.59 | $11.24 | 25,742 | $398.24 M |
| 10/07/2024 | $11.20 | $11.33 (1.16%) | $11.65 | $11.15 | 12,841 | $399.65 M |
| 10/04/2024 | $11.58 | $11.27 (-2.68%) | $11.73 | $11.14 | 28,018 | $397.54 M |
| 10/03/2024 | $11.55 | $11.62 (0.61%) | $11.80 | $11.40 | 13,200 | $409.88 M |
| 10/02/2024 | $12.10 | $11.62 (-3.97%) | $12.11 | $11.62 | 14,000 | $409.88 M |
| 10/01/2024 | $11.64 | $12.10 (3.95%) | $12.45 | $11.64 | 31,200 | $426.82 M |
| 09/30/2024 | $11.93 | $11.74 (-1.59%) | $12.09 | $11.64 | 13,147 | $414.12 M |
| 09/27/2024 | $11.36 | $11.86 (4.4%) | $12.14 | $11.36 | 25,515 | $418.35 M |
| 09/26/2024 | $11.46 | $11.48 (0.17%) | $11.90 | $11.40 | 27,207 | $404.95 M |
| 09/25/2024 | $11.57 | $11.51 (-0.52%) | $11.78 | $11.38 | 21,300 | $406.00 M |
| 09/24/2024 | $11.74 | $11.65 (-0.77%) | $11.90 | $11.44 | 23,400 | $410.94 M |
| 09/23/2024 | $11.71 | $11.61 (-0.85%) | $11.74 | $11.48 | 16,802 | $409.53 M |
| 09/20/2024 | $11.84 | $11.78 (-0.51%) | $12.02 | $11.61 | 16,500 | $415.53 M |
| 09/19/2024 | $12.07 | $11.93 (-1.16%) | $12.07 | $11.81 | 17,100 | $420.82 M |
| 09/18/2024 | $12.10 | $12.10 (0%) | $12.23 | $11.98 | 17,817 | $426.82 M |
| 09/17/2024 | $12.18 | $12.14 (-0.33%) | $12.23 | $12.00 | 9,134 | $428.23 M |
| 09/16/2024 | $11.85 | $12.08 (1.94%) | $12.15 | $11.85 | 12,200 | $426.11 M |
| 09/13/2024 | $12.17 | $11.89 (-2.3%) | $12.25 | $11.84 | 44,200 | $419.41 M |
| 09/12/2024 | $12.50 | $12.26 (-1.92%) | $12.50 | $12.20 | 19,300 | $432.46 M |
| 09/11/2024 | $12.29 | $12.43 (1.14%) | $12.64 | $12.10 | 51,918 | $438.46 M |
| 09/10/2024 | $11.70 | $12.23 (4.53%) | $12.42 | $11.41 | 71,923 | $431.40 M |
| 09/09/2024 | $11.18 | $11.71 (4.74%) | $11.72 | $11.15 | 14,900 | $413.06 M |
| 09/06/2024 | $11.62 | $11.25 (-3.18%) | $11.62 | $11.19 | 12,700 | $396.83 M |
| 09/05/2024 | $11.38 | $11.28 (-0.88%) | $11.87 | $11.20 | 67,137 | $397.89 M |
| 09/04/2024 | $11.39 | $11.42 (0.26%) | $11.69 | $11.32 | 9,505 | $402.83 M |
| 09/03/2024 | $11.58 | $11.49 (-0.78%) | $11.71 | $11.29 | 24,820 | $405.30 M |
| 08/30/2024 | $11.50 | $11.53 (0.26%) | $11.74 | $11.30 | 29,700 | $406.71 M |
| 08/29/2024 | $11.28 | $11.26 (-0.18%) | $11.44 | $11.16 | 31,500 | $397.19 M |
| 08/28/2024 | $11.45 | $11.35 (-0.87%) | $11.49 | $11.25 | 12,748 | $400.36 M |
| 08/27/2024 | $11.55 | $11.43 (-1.04%) | $11.77 | $11.27 | 17,626 | $403.18 M |
| 08/26/2024 | $11.57 | $11.62 (0.43%) | $11.75 | $11.57 | 19,717 | $409.88 M |
| 08/23/2024 | $11.67 | $11.65 (-0.17%) | $11.78 | $11.48 | 14,200 | $410.94 M |
| 08/22/2024 | $11.63 | $11.73 (0.86%) | $11.74 | $11.44 | 16,300 | $413.76 M |
| 08/21/2024 | $11.77 | $11.71 (-0.51%) | $11.79 | $11.56 | 9,523 | $413.06 M |
| 08/20/2024 | $11.88 | $11.82 (-0.51%) | $11.88 | $11.55 | 29,637 | $416.94 M |
| 08/19/2024 | $11.77 | $11.82 (0.42%) | $11.97 | $11.70 | 24,900 | $416.94 M |
| 08/16/2024 | $11.45 | $11.86 (3.58%) | $11.87 | $11.25 | 42,613 | $418.35 M |
| 08/15/2024 | $11.15 | $11.52 (3.32%) | $11.56 | $11.12 | 36,836 | $406.36 M |